Arabian Cement Company S.A.E. (EGX:ARCC)
Egypt
· Delayed Price · Currency is EGP 53.37
+0.02 (0.04%)
At close: Apr 27, 2026
EGX:ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 53.35 | 53.49 | 53.05 | 53.37 | 53.37 | 0.04% | 305,851 |
| Apr 26, 2026 | 53.69 | 53.80 | 53.02 | 53.35 | 53.35 | -0.63% | 433,708 |
| Apr 23, 2026 | 53.61 | 53.95 | 53.50 | 53.69 | 53.69 | 0.15% | 651,103 |
| Apr 22, 2026 | 53.38 | 54.28 | 53.60 | 53.61 | 53.61 | 0.43% | 908,779 |
| Apr 21, 2026 | 52.47 | 54.49 | 52.47 | 53.38 | 53.38 | 1.73% | 1,560,060 |
| Apr 20, 2026 | 52.15 | 52.63 | 48.00 | 52.47 | 52.47 | 0.61% | 701,645 |
| Apr 19, 2026 | 53.00 | 53.22 | 52.02 | 52.15 | 52.15 | -1.60% | 882,693 |
| Apr 16, 2026 | 53.78 | 54.20 | 52.65 | 53.00 | 53.00 | -1.45% | 1,489,510 |
| Apr 15, 2026 | 54.90 | 55.50 | 53.41 | 53.78 | 53.78 | -2.04% | 1,475,212 |
| Apr 14, 2026 | 57.95 | 55.89 | 52.65 | 54.90 | 54.90 | -5.26% | 1,877,803 |
| Apr 9, 2026 | 56.89 | 57.99 | 56.02 | 57.95 | 52.61 | 1.86% | 2,254,079 |
| Apr 8, 2026 | 57.00 | 59.00 | 56.70 | 56.89 | 51.65 | -0.19% | 1,716,721 |
| Apr 7, 2026 | 55.79 | 58.40 | 55.90 | 57.00 | 51.75 | 2.17% | 1,758,838 |
| Apr 6, 2026 | 55.00 | 56.49 | 55.03 | 55.79 | 50.65 | 1.44% | 1,541,730 |
| Apr 5, 2026 | 52.80 | 55.00 | 52.86 | 55.00 | 49.93 | 4.17% | 1,881,631 |
| Apr 2, 2026 | 52.80 | 53.43 | 52.25 | 52.80 | 47.93 | - | 1,109,720 |
| Apr 1, 2026 | 51.85 | 54.30 | 52.51 | 52.80 | 47.93 | 1.83% | 2,179,946 |
| Mar 31, 2026 | 49.07 | 51.92 | 49.20 | 51.85 | 47.07 | 5.67% | 2,394,589 |
| Mar 30, 2026 | 49.65 | 49.95 | 48.75 | 49.07 | 44.55 | -1.17% | 757,579 |
| Mar 29, 2026 | 49.38 | 50.99 | 48.80 | 49.65 | 45.07 | 0.55% | 1,157,083 |
| Mar 26, 2026 | 46.91 | 51.00 | 47.71 | 49.38 | 44.83 | 5.27% | 3,000,298 |
| Mar 25, 2026 | 46.86 | 47.31 | 46.85 | 46.91 | 42.59 | 0.11% | 466,416 |
| Mar 24, 2026 | 47.28 | 48.00 | 46.55 | 46.86 | 42.54 | -0.89% | 928,948 |
| Mar 18, 2026 | 45.67 | 47.35 | 46.00 | 47.28 | 42.92 | 3.53% | 853,494 |
| Mar 17, 2026 | 45.70 | 46.46 | 45.50 | 45.67 | 41.46 | -0.07% | 1,369,452 |
| Mar 16, 2026 | 47.51 | 47.88 | 45.51 | 45.70 | 41.49 | -3.81% | 842,780 |
| Mar 15, 2026 | 48.44 | 48.99 | 47.50 | 47.51 | 43.13 | -1.92% | 568,538 |
| Mar 12, 2026 | 49.01 | 49.40 | 48.20 | 48.44 | 43.98 | -1.16% | 549,702 |
| Mar 11, 2026 | 49.25 | 49.91 | 48.50 | 49.01 | 44.49 | -0.49% | 604,519 |
| Mar 10, 2026 | 48.55 | 49.74 | 48.50 | 49.25 | 44.71 | 1.44% | 588,680 |
| Mar 9, 2026 | 49.04 | 49.46 | 48.30 | 48.55 | 44.08 | -1.00% | 319,447 |
| Mar 8, 2026 | 49.77 | 50.29 | 48.96 | 49.04 | 44.52 | -1.47% | 459,844 |
| Mar 5, 2026 | 50.02 | 50.70 | 49.60 | 49.77 | 45.18 | -0.50% | 323,862 |
| Mar 4, 2026 | 50.40 | 50.79 | 49.61 | 50.02 | 45.41 | -0.75% | 455,605 |
| Mar 3, 2026 | 50.78 | 51.50 | 49.61 | 50.40 | 45.76 | -0.75% | 592,381 |
| Mar 2, 2026 | 49.85 | 51.78 | 49.61 | 50.78 | 46.10 | 1.87% | 566,855 |
| Mar 1, 2026 | 50.64 | 49.94 | 47.00 | 49.85 | 45.26 | -1.56% | 510,199 |
| Feb 26, 2026 | 49.40 | 53.50 | 49.02 | 50.64 | 45.97 | 2.51% | 1,689,183 |
| Feb 25, 2026 | 50.11 | 50.25 | 49.06 | 49.40 | 44.85 | -1.42% | 306,888 |
| Feb 24, 2026 | 49.78 | 50.20 | 49.01 | 50.11 | 45.49 | 0.66% | 287,577 |
| Feb 23, 2026 | 48.39 | 49.85 | 48.40 | 49.78 | 45.19 | 2.87% | 285,492 |
| Feb 22, 2026 | 49.90 | 50.50 | 48.02 | 48.39 | 43.93 | -3.03% | 496,634 |
| Feb 19, 2026 | 51.90 | 52.20 | 49.54 | 49.90 | 45.30 | -3.85% | 407,369 |
| Feb 18, 2026 | 51.80 | 52.30 | 51.26 | 51.90 | 47.12 | 0.19% | 1,006,941 |
| Feb 17, 2026 | 51.02 | 52.50 | 50.40 | 51.80 | 47.03 | 1.53% | 1,667,107 |
| Feb 16, 2026 | 49.15 | 52.11 | 49.26 | 51.02 | 46.32 | 3.80% | 2,613,636 |
| Feb 15, 2026 | 48.04 | 49.65 | 48.50 | 49.15 | 44.62 | 2.31% | 1,584,986 |
| Feb 12, 2026 | 47.52 | 48.50 | 47.26 | 48.04 | 43.61 | 1.09% | 389,133 |
| Feb 11, 2026 | 47.79 | 47.95 | 47.40 | 47.52 | 43.14 | -0.56% | 205,423 |
| Feb 10, 2026 | 47.94 | 48.35 | 47.60 | 47.79 | 43.39 | -0.31% | 249,465 |
| Feb 9, 2026 | 48.49 | 49.29 | 47.67 | 47.94 | 43.52 | -1.13% | 1,028,168 |
| Feb 8, 2026 | 46.70 | 49.45 | 46.80 | 48.49 | 44.02 | 3.83% | 2,032,605 |
| Feb 5, 2026 | 47.00 | 47.24 | 46.60 | 46.70 | 42.40 | -0.64% | 233,576 |
| Feb 4, 2026 | 46.89 | 47.39 | 46.60 | 47.00 | 42.67 | 0.23% | 609,295 |
| Feb 3, 2026 | 46.44 | 47.00 | 46.43 | 46.89 | 42.57 | 0.97% | 505,893 |
| Feb 2, 2026 | 46.73 | 47.00 | 46.41 | 46.44 | 42.16 | -0.62% | 404,079 |
| Feb 1, 2026 | 46.40 | 47.50 | 46.50 | 46.73 | 42.42 | 0.71% | 335,728 |
| Jan 28, 2026 | 47.18 | 47.50 | 46.31 | 46.40 | 42.12 | -1.65% | 411,024 |
| Jan 27, 2026 | 47.35 | 48.00 | 47.06 | 47.18 | 42.83 | -0.36% | 211,090 |
| Jan 26, 2026 | 48.04 | 48.38 | 47.03 | 47.35 | 42.99 | -1.44% | 257,697 |
| Jan 25, 2026 | 48.00 | 49.47 | 48.00 | 48.04 | 43.61 | 0.08% | 596,444 |
| Jan 22, 2026 | 48.35 | 48.98 | 48.00 | 48.00 | 43.58 | -0.72% | 408,960 |
| Jan 21, 2026 | 46.89 | 49.00 | 46.10 | 48.35 | 43.89 | 3.11% | 1,463,983 |
| Jan 20, 2026 | 47.65 | 48.24 | 46.50 | 46.89 | 42.57 | -1.59% | 310,357 |
| Jan 19, 2026 | 47.13 | 47.88 | 47.03 | 47.65 | 43.26 | 1.10% | 250,069 |
| Jan 18, 2026 | 45.40 | 47.24 | 45.52 | 47.13 | 42.79 | 3.81% | 347,972 |
| Jan 15, 2026 | 45.98 | 46.50 | 45.30 | 45.40 | 41.22 | -1.26% | 275,669 |
| Jan 14, 2026 | 47.53 | 47.65 | 45.00 | 45.98 | 41.74 | -3.26% | 562,931 |
| Jan 13, 2026 | 48.75 | 49.00 | 47.50 | 47.53 | 43.15 | -2.50% | 292,433 |
| Jan 12, 2026 | 49.09 | 49.50 | 48.75 | 48.75 | 44.26 | -0.69% | 227,873 |
| Jan 11, 2026 | 49.07 | 49.79 | 49.03 | 49.09 | 44.57 | 0.04% | 270,580 |
| Jan 8, 2026 | 50.00 | 50.10 | 49.01 | 49.07 | 44.55 | -1.86% | 257,769 |
| Jan 6, 2026 | 48.97 | 50.19 | 48.95 | 50.00 | 45.39 | 2.10% | 271,459 |
| Jan 5, 2026 | 50.16 | 50.40 | 48.56 | 48.97 | 44.46 | -2.37% | 440,818 |
| Jan 4, 2026 | 50.80 | 51.19 | 50.01 | 50.16 | 45.54 | -1.26% | 370,321 |
| Dec 31, 2025 | 50.91 | 51.15 | 49.71 | 50.80 | 46.12 | -0.22% | 394,985 |
| Dec 30, 2025 | 50.49 | 51.18 | 50.50 | 50.91 | 46.22 | 0.83% | 312,312 |
| Dec 29, 2025 | 48.97 | 50.50 | 49.00 | 50.49 | 45.84 | 3.10% | 636,084 |
| Dec 28, 2025 | 48.73 | 49.35 | 48.50 | 48.97 | 44.46 | 0.49% | 440,033 |
| Dec 25, 2025 | 49.07 | 49.20 | 48.50 | 48.73 | 44.24 | -0.69% | 186,220 |
| Dec 24, 2025 | 49.08 | 49.46 | 48.90 | 49.07 | 44.55 | -0.02% | 220,490 |
| Dec 23, 2025 | 48.80 | 49.51 | 48.60 | 49.08 | 44.56 | 0.57% | 274,458 |
| Dec 22, 2025 | 50.59 | 49.23 | 47.72 | 48.80 | 44.30 | -3.54% | 510,517 |
| Dec 21, 2025 | 50.35 | 51.44 | 50.40 | 50.59 | 43.26 | 0.48% | 488,243 |
| Dec 18, 2025 | 50.60 | 51.00 | 50.30 | 50.35 | 43.05 | -0.49% | 540,386 |
| Dec 17, 2025 | 50.90 | 51.45 | 50.60 | 50.60 | 43.27 | -0.59% | 429,023 |
| Dec 16, 2025 | 51.14 | 51.47 | 50.70 | 50.90 | 43.52 | -0.47% | 302,864 |
| Dec 15, 2025 | 51.38 | 51.80 | 51.09 | 51.14 | 43.73 | -0.47% | 571,720 |
| Dec 14, 2025 | 51.54 | 51.96 | 51.30 | 51.38 | 43.93 | -0.31% | 367,584 |
| Dec 11, 2025 | 52.09 | 52.98 | 51.50 | 51.54 | 44.07 | -1.06% | 697,872 |
| Dec 10, 2025 | 51.86 | 52.52 | 51.86 | 52.09 | 44.54 | 0.44% | 508,189 |
| Dec 9, 2025 | 51.16 | 51.98 | 51.18 | 51.86 | 44.35 | 1.37% | 295,514 |
| Dec 8, 2025 | 50.82 | 52.00 | 51.00 | 51.16 | 43.75 | 0.67% | 318,847 |
| Dec 7, 2025 | 50.80 | 51.87 | 50.51 | 50.82 | 43.46 | 0.04% | 304,731 |
| Dec 4, 2025 | 51.68 | 52.39 | 50.70 | 50.80 | 43.44 | -1.70% | 729,298 |
| Dec 3, 2025 | 51.49 | 54.33 | 51.52 | 51.68 | 44.19 | 0.37% | 1,532,057 |
| Dec 2, 2025 | 51.20 | 51.60 | 50.56 | 51.49 | 44.03 | 0.57% | 898,196 |
| Dec 1, 2025 | 51.80 | 51.98 | 51.02 | 51.20 | 43.78 | -1.16% | 176,673 |
| Nov 30, 2025 | 51.00 | 51.99 | 50.82 | 51.80 | 44.29 | 1.57% | 380,990 |
| Nov 27, 2025 | 48.67 | 51.00 | 48.66 | 51.00 | 43.61 | 4.79% | 1,277,993 |